Heads UP Ventures Limited (NSE:HEADSUP)
India · Delayed Price · Currency is INR 9.76
+0.27 (2.85%)
Aug 1, 2025, 3:29 PM IST
Acelyrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.69 | 9.96 | 9.40 | 9.76 | 9.76 | 2.85% | 178,341 |
| Jul 31, 2025 | 9.60 | 9.77 | 9.36 | 9.49 | 9.49 | 1.39% | 7,530 |
| Jul 30, 2025 | 9.44 | 9.47 | 9.21 | 9.36 | 9.36 | 1.52% | 10,825 |
| Jul 29, 2025 | 9.20 | 9.56 | 8.90 | 9.22 | 9.22 | 0.11% | 17,357 |
| Jul 28, 2025 | 9.10 | 9.49 | 9.10 | 9.21 | 9.21 | -0.22% | 19,577 |
| Jul 25, 2025 | 9.39 | 9.58 | 9.20 | 9.23 | 9.23 | -2.22% | 56,855 |
| Jul 24, 2025 | 9.75 | 9.88 | 9.40 | 9.44 | 9.44 | -3.08% | 63,502 |
| Jul 23, 2025 | 10.02 | 10.05 | 9.56 | 9.74 | 9.74 | -2.79% | 41,349 |
| Jul 22, 2025 | 9.65 | 10.10 | 9.65 | 10.02 | 10.02 | 2.56% | 37,519 |
| Jul 21, 2025 | 9.97 | 10.23 | 9.65 | 9.77 | 9.77 | -2.59% | 33,096 |
| Jul 18, 2025 | 10.00 | 10.07 | 9.90 | 10.03 | 10.03 | 1.93% | 11,976 |
| Jul 17, 2025 | 9.76 | 10.20 | 9.40 | 9.84 | 9.84 | 0.92% | 55,201 |
| Jul 16, 2025 | 9.74 | 9.90 | 9.70 | 9.75 | 9.75 | 0.62% | 54,448 |
| Jul 15, 2025 | 9.95 | 9.95 | 9.56 | 9.69 | 9.69 | -1.42% | 29,376 |
| Jul 14, 2025 | 9.83 | 9.87 | 9.68 | 9.83 | 9.83 | - | 38,729 |
| Jul 11, 2025 | 9.66 | 9.95 | 9.66 | 9.83 | 9.83 | -0.20% | 25,914 |
| Jul 10, 2025 | 9.85 | 9.92 | 9.56 | 9.85 | 9.85 | 2.28% | 29,367 |
| Jul 9, 2025 | 9.77 | 9.89 | 9.50 | 9.63 | 9.63 | -1.43% | 47,598 |
| Jul 8, 2025 | 9.79 | 9.92 | 9.66 | 9.77 | 9.77 | -0.20% | 9,939 |
| Jul 7, 2025 | 9.65 | 9.92 | 9.65 | 9.79 | 9.79 | 0.31% | 21,916 |
| Jul 4, 2025 | 9.91 | 9.91 | 9.75 | 9.76 | 9.76 | -0.51% | 8,641 |
| Jul 3, 2025 | 9.95 | 9.99 | 9.80 | 9.81 | 9.81 | 0.10% | 23,164 |
| Jul 2, 2025 | 9.66 | 9.95 | 9.60 | 9.80 | 9.80 | 1.24% | 30,765 |
| Jul 1, 2025 | 9.77 | 9.77 | 9.61 | 9.68 | 9.68 | -0.92% | 45,554 |
| Jun 30, 2025 | 10.15 | 10.29 | 9.66 | 9.77 | 9.77 | -2.10% | 58,668 |
| Jun 27, 2025 | 10.06 | 10.20 | 9.87 | 9.98 | 9.98 | 1.22% | 48,509 |
| Jun 26, 2025 | 9.78 | 10.20 | 9.31 | 9.86 | 9.86 | 1.23% | 96,568 |
| Jun 25, 2025 | 9.35 | 9.79 | 9.12 | 9.74 | 9.74 | 4.17% | 36,738 |
| Jun 24, 2025 | 9.49 | 9.49 | 9.20 | 9.35 | 9.35 | 0.97% | 51,797 |
| Jun 23, 2025 | 9.25 | 9.65 | 9.21 | 9.26 | 9.26 | -4.44% | 182,612 |
| Jun 20, 2025 | 10.08 | 10.40 | 9.69 | 9.69 | 9.69 | -5.00% | 306,904 |
| Jun 19, 2025 | 10.34 | 10.59 | 10.13 | 10.20 | 10.20 | -1.83% | 19,994 |
| Jun 18, 2025 | 10.39 | 10.45 | 10.06 | 10.39 | 10.39 | 0.48% | 17,512 |
| Jun 17, 2025 | 10.00 | 10.50 | 10.00 | 10.34 | 10.34 | 3.40% | 24,806 |
| Jun 16, 2025 | 10.44 | 10.48 | 9.93 | 10.00 | 10.00 | -4.21% | 264,320 |
| Jun 13, 2025 | 10.30 | 10.49 | 10.05 | 10.44 | 10.44 | - | 7,280 |
| Jun 12, 2025 | 10.01 | 10.59 | 10.00 | 10.44 | 10.44 | 1.56% | 29,234 |
| Jun 11, 2025 | 10.19 | 10.65 | 10.01 | 10.28 | 10.28 | 0.88% | 10,953 |
| Jun 10, 2025 | 10.13 | 10.59 | 9.70 | 10.19 | 10.19 | 0.59% | 31,450 |
| Jun 9, 2025 | 10.35 | 10.35 | 9.90 | 10.13 | 10.13 | -1.07% | 9,553 |
| Jun 6, 2025 | 10.35 | 10.35 | 10.00 | 10.24 | 10.24 | 1.19% | 12,192 |
| Jun 5, 2025 | 10.09 | 10.20 | 9.83 | 10.12 | 10.12 | 1.61% | 12,295 |
| Jun 4, 2025 | 10.20 | 10.20 | 9.86 | 9.96 | 9.96 | 0.40% | 7,448 |
| Jun 3, 2025 | 10.30 | 10.30 | 9.86 | 9.92 | 9.92 | -1.39% | 48,604 |
| Jun 2, 2025 | 10.00 | 10.30 | 10.00 | 10.06 | 10.06 | 1.41% | 47,210 |
| May 30, 2025 | 10.60 | 10.60 | 9.87 | 9.92 | 9.92 | -4.52% | 36,534 |
| May 29, 2025 | 10.20 | 10.40 | 10.15 | 10.39 | 10.39 | 2.16% | 19,492 |
| May 28, 2025 | 10.65 | 10.65 | 10.10 | 10.17 | 10.17 | -2.77% | 11,186 |
| May 27, 2025 | 10.50 | 10.90 | 10.44 | 10.46 | 10.46 | -0.19% | 12,900 |
| May 26, 2025 | 10.60 | 11.09 | 10.44 | 10.48 | 10.48 | -4.64% | 38,108 |